74,575€
0,57%
Echtzeit-Aktienkurs Ageas SA/NV
Bid:
Ask:
Aktienkurse zur Ageas SA/NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 74,15 | 74,30 | 73,68 | 74,03 | -0,17% | - |
| 06.08.2026 | 74,15 | 74,15 | 74,15 | 74,15 | 0,07% | - |
| 05.08.2026 | 74,45 | 74,45 | 74,10 | 74,10 | 0,00% | 10,00 |
| 04.08.2026 | 74,10 | 74,10 | 74,10 | 74,10 | 0,00% | - |
| 03.08.2026 | 72,45 | 74,10 | 72,45 | 74,10 | 2,70% | 10,00 |
| 31.07.2026 | 72,15 | 72,15 | 72,15 | 72,15 | 0,35% | - |
| 30.07.2026 | 70,70 | 71,90 | 70,70 | 71,90 | 1,63% | 29,00 |
| 29.07.2026 | 71,30 | 71,30 | 70,75 | 70,75 | -1,05% | 398,00 |
| 28.07.2026 | 71,50 | 71,50 | 71,50 | 71,50 | -0,97% | - |
| 27.07.2026 | 72,20 | 72,20 | 72,20 | 72,20 | 0,98% | - |
| 24.07.2026 | 71,50 | 71,50 | 71,50 | 71,50 | 0,14% | - |
| 23.07.2026 | 71,40 | 71,40 | 71,40 | 71,40 | -0,42% | - |
| 22.07.2026 | 70,65 | 71,70 | 70,65 | 71,70 | 0,91% | 500,00 |
| 21.07.2026 | 71,05 | 71,05 | 71,05 | 71,05 | -1,39% | - |
| 20.07.2026 | 72,05 | 72,05 | 72,05 | 72,05 | 2,78% | - |
| 17.07.2026 | 70,10 | 70,10 | 70,10 | 70,10 | -2,30% | - |
| 16.07.2026 | 71,75 | 71,75 | 71,75 | 71,75 | 0,42% | - |
| 15.07.2026 | 71,45 | 71,45 | 71,45 | 71,45 | 0,99% | - |
| 14.07.2026 | 70,75 | 70,75 | 70,75 | 70,75 | 1,14% | - |
| 13.07.2026 | 69,95 | 69,95 | 69,95 | 69,95 | -1,89% | - |
| 10.07.2026 | 70,40 | 71,30 | 70,40 | 71,30 | 0,49% | 237,00 |
| 09.07.2026 | 71,20 | 71,20 | 70,95 | 70,95 | 1,00% | 137,00 |
| 08.07.2026 | 70,25 | 70,25 | 70,25 | 70,25 | -1,20% | - |
| 07.07.2026 | 70,35 | 71,10 | 70,35 | 71,10 | 0,21% | 700,00 |
| 06.07.2026 | 70,45 | 70,95 | 70,45 | 70,95 | 0,64% | 20,00 |
| 03.07.2026 | 70,45 | 70,80 | 70,45 | 70,50 | 1,37% | 900,00 |
| 02.07.2026 | 69,55 | 69,55 | 69,55 | 69,55 | -0,43% | - |
| 01.07.2026 | 69,80 | 69,85 | 69,80 | 69,85 | 0,87% | 140,00 |
| 30.06.2026 | 69,25 | 69,25 | 69,25 | 69,25 | -0,57% | - |
| 29.06.2026 | 69,65 | 69,65 | 69,65 | 69,65 | 1,46% | - |
| 26.06.2026 | 68,65 | 68,65 | 68,65 | 68,65 | -0,29% | - |
| 25.06.2026 | 68,85 | 68,85 | 68,85 | 68,85 | 0,15% | - |
| 24.06.2026 | 68,75 | 68,75 | 68,75 | 68,75 | 1,03% | - |
| 23.06.2026 | 68,05 | 68,05 | 68,05 | 68,05 | 1,49% | - |
| 22.06.2026 | 67,05 | 67,05 | 67,05 | 67,05 | 0,15% | - |
| 19.06.2026 | 66,95 | 66,95 | 66,95 | 66,95 | -0,52% | - |
| 18.06.2026 | 67,30 | 67,30 | 67,30 | 67,30 | 0,07% | - |
| 17.06.2026 | 67,25 | 67,25 | 67,25 | 67,25 | 0,52% | - |
| 16.06.2026 | 66,90 | 66,90 | 66,90 | 66,90 | 0,30% | - |
| 15.06.2026 | 66,75 | 66,75 | 66,70 | 66,70 | 0,38% | 130,00 |
| 12.06.2026 | 66,45 | 66,45 | 66,45 | 66,45 | 0,68% | - |
| 11.06.2026 | 64,45 | 66,00 | 64,45 | 66,00 | 1,77% | 100,00 |
| 10.06.2026 | 64,50 | 64,85 | 64,50 | 64,85 | 2,05% | 580,00 |
| 09.06.2026 | 63,55 | 63,55 | 63,55 | 63,55 | 1,19% | - |
| 08.06.2026 | 62,80 | 62,80 | 62,80 | 62,80 | -0,55% | - |
| 05.06.2026 | 63,15 | 63,15 | 63,15 | 63,15 | -0,79% | - |
| 04.06.2026 | 63,65 | 63,65 | 63,65 | 63,65 | -0,55% | - |
| 03.06.2026 | 63,60 | 64,00 | 63,60 | 64,00 | -2,88% | 100,00 |
| 02.06.2026 | 66,15 | 66,15 | 65,90 | 65,90 | -0,75% | 40,00 |
| 01.06.2026 | 66,40 | 66,40 | 66,40 | 66,40 | -0,75% | - |
| 29.05.2026 | 66,75 | 66,90 | 66,75 | 66,90 | -0,45% | 150,00 |
| 28.05.2026 | 67,20 | 67,20 | 67,20 | 67,20 | -1,54% | - |
| 27.05.2026 | 68,55 | 68,55 | 68,25 | 68,25 | -1,30% | 98,00 |
| 26.05.2026 | 68,30 | 69,15 | 68,30 | 69,15 | 0,88% | 290,00 |
| 25.05.2026 | 68,55 | 68,55 | 68,55 | 68,55 | 1,11% | - |
| 22.05.2026 | 68,25 | 68,25 | 67,80 | 67,80 | 0,59% | 250,00 |
| 21.05.2026 | 67,40 | 67,40 | 67,40 | 67,40 | 1,28% | - |
| 20.05.2026 | 66,55 | 66,55 | 66,55 | 66,55 | -2,20% | - |
| 19.05.2026 | 68,05 | 68,05 | 68,05 | 68,05 | 0,96% | - |
| 18.05.2026 | 67,40 | 67,40 | 67,40 | 67,40 | -0,15% | - |
| 15.05.2026 | 67,50 | 67,50 | 67,50 | 67,50 | -0,52% | - |
| 14.05.2026 | 67,85 | 67,85 | 67,85 | 67,85 | 0,52% | - |
| 13.05.2026 | 67,50 | 67,50 | 67,50 | 67,50 | 0,22% | - |
| 12.05.2026 | 67,35 | 67,35 | 67,35 | 67,35 | 0,60% | - |
| 11.05.2026 | 66,95 | 66,95 | 66,95 | 66,95 | 0,53% | - |
| 08.05.2026 | 66,60 | 66,60 | 66,60 | 66,60 | -1,04% | - |
| 07.05.2026 | 67,30 | 67,30 | 67,30 | 67,30 | 1,66% | - |
| 06.05.2026 | 66,15 | 66,20 | 66,15 | 66,20 | 1,46% | 70,00 |
| 05.05.2026 | 65,25 | 65,25 | 65,25 | 65,25 | 0,38% | - |
| 04.05.2026 | 66,60 | 66,60 | 65,00 | 65,00 | -0,99% | 200,00 |
| 30.04.2026 | 65,65 | 65,65 | 65,65 | 65,65 | -2,74% | - |
| 29.04.2026 | 67,50 | 67,50 | 67,50 | 67,50 | 0,90% | - |
| 28.04.2026 | 66,90 | 66,90 | 66,90 | 66,90 | -1,18% | - |
| 27.04.2026 | 67,70 | 67,70 | 67,70 | 67,70 | 0,37% | - |
| 24.04.2026 | 67,45 | 67,45 | 67,45 | 67,45 | -0,44% | - |
| 23.04.2026 | 67,75 | 67,75 | 67,75 | 67,75 | -0,81% | - |
| 22.04.2026 | 68,50 | 68,50 | 68,30 | 68,30 | 0,44% | 13,00 |
| 21.04.2026 | 68,00 | 68,00 | 68,00 | 68,00 | 1,64% | - |
| 20.04.2026 | 66,90 | 66,90 | 66,90 | 66,90 | -0,89% | - |
| 17.04.2026 | 67,50 | 67,50 | 67,50 | 67,50 | 0,60% | - |
| 16.04.2026 | 67,10 | 67,10 | 67,10 | 67,10 | 0,30% | - |
| 15.04.2026 | 66,90 | 66,90 | 66,90 | 66,90 | -0,45% | - |
| 14.04.2026 | 67,20 | 67,20 | 67,20 | 67,20 | 0,60% | - |
| 13.04.2026 | 65,90 | 66,80 | 65,90 | 66,80 | 0,07% | 550,00 |
| 10.04.2026 | 66,75 | 66,75 | 66,75 | 66,75 | 1,52% | - |
| 09.04.2026 | 65,75 | 65,75 | 65,75 | 65,75 | -0,75% | - |
| 08.04.2026 | 66,25 | 66,25 | 66,25 | 66,25 | 2,55% | 45,00 |
| 07.04.2026 | 64,60 | 64,60 | 64,60 | 64,60 | 0,62% | - |
| 02.04.2026 | 62,75 | 64,20 | 62,75 | 64,20 | -0,23% | 250,00 |
| 01.04.2026 | 64,00 | 64,35 | 64,00 | 64,35 | 3,62% | 20,00 |
| 31.03.2026 | 62,10 | 62,10 | 62,10 | 62,10 | 1,39% | - |
| 30.03.2026 | 61,25 | 61,25 | 61,25 | 61,25 | 0,08% | - |
| 27.03.2026 | 61,20 | 61,20 | 61,20 | 61,20 | 0,08% | - |
| 26.03.2026 | 61,20 | 61,20 | 61,15 | 61,15 | -1,21% | 200,00 |
| 25.03.2026 | 60,45 | 62,00 | 60,45 | 61,90 | 4,83% | 750,00 |
| 24.03.2026 | 59,05 | 59,05 | 59,05 | 59,05 | 1,11% | - |
| 23.03.2026 | 58,40 | 58,40 | 58,40 | 58,40 | -3,23% | - |
| 20.03.2026 | 60,35 | 60,35 | 60,35 | 60,35 | 0,58% | - |
| 19.03.2026 | 60,00 | 60,00 | 60,00 | 60,00 | -2,60% | - |
| 18.03.2026 | 61,60 | 61,60 | 61,60 | 61,60 | 0,98% | - |